Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deere & Co (NY: DE )

400.32 -0.28 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 380.92 384.14 372.96 374.61 2,140,513 -7.30(-1.91%)
Sep 28, 2023 381.18 386.27 380.19 381.91 1,318,963 +1.71(+0.45%)
Sep 27, 2023 377.64 382.18 376.15 380.20 1,419,206 +4.68(+1.25%)
Sep 26, 2023 373.91 377.73 373.16 375.52 1,284,428 -4.71(-1.24%)
Sep 25, 2023 374.94 381.04 374.26 380.23 1,398,687 +3.48(+0.92%)
Sep 22, 2023 377.60 379.40 373.48 376.75 2,441,771 -6.70(-1.75%)
Sep 21, 2023 394.71 395.38 381.86 383.44 2,233,939 -14.53(-3.65%)
Sep 20, 2023 397.38 404.72 395.23 397.98 1,303,874 +3.60(+0.91%)
Sep 19, 2023 398.23 399.58 394.10 394.38 1,979,155 -12.02(-2.96%)
Sep 18, 2023 406.49 409.12 403.10 406.39 970,893 -1.26(-0.31%)
Sep 15, 2023 407.33 410.38 404.55 407.65 2,007,975 +0.42(+0.10%)
Sep 14, 2023 401.89 407.69 400.75 407.23 1,286,325 +9.35(+2.35%)
Sep 13, 2023 397.49 402.50 395.36 397.88 1,116,291 -0.03(-0.01%)
Sep 12, 2023 395.09 401.32 394.98 397.91 1,139,696 +1.87(+0.47%)
Sep 11, 2023 398.94 399.63 393.40 396.04 1,443,841 +0.70(+0.18%)
Sep 08, 2023 407.05 408.71 394.74 395.33 1,858,865 -11.94(-2.93%)
Sep 07, 2023 406.71 410.93 401.01 407.27 1,040,085 -2.53(-0.62%)
Sep 06, 2023 407.66 411.92 406.20 409.81 1,013,069 -0.14(-0.03%)
Sep 05, 2023 416.35 418.77 409.38 409.94 1,490,186 -4.42(-1.07%)
Sep 01, 2023 410.18 414.86 410.09 414.37 1,263,405 +7.87(+1.94%)
Aug 31, 2023 409.57 412.77 406.24 406.49 1,532,139 -2.31(-0.56%)
Aug 30, 2023 399.50 411.09 399.09 408.80 1,835,437 +9.07(+2.27%)
Aug 29, 2023 389.93 401.23 389.01 399.73 1,896,183 +9.31(+2.38%)
Aug 28, 2023 388.66 391.71 387.24 390.42 1,260,793 +4.43(+1.15%)
Aug 25, 2023 384.00 387.79 382.04 385.99 1,172,705 +3.53(+0.92%)
Aug 24, 2023 386.17 387.86 381.67 382.46 1,395,075 -7.56(-1.94%)
Aug 23, 2023 381.00 391.38 381.00 390.01 1,598,905 +8.97(+2.35%)
Aug 22, 2023 388.49 388.84 380.09 381.04 1,682,374 -5.52(-1.43%)
Aug 21, 2023 391.73 393.69 381.32 386.56 2,576,736 -6.16(-1.57%)
Aug 18, 2023 403.30 408.48 391.10 392.72 4,280,085 -21.90(-5.28%)
Aug 17, 2023 417.22 420.81 411.27 414.62 2,171,336 -4.73(-1.13%)
Aug 16, 2023 423.37 431.02 418.62 419.35 1,890,614 -7.66(-1.79%)
Aug 15, 2023 428.84 430.49 424.94 427.01 1,593,857 -5.90(-1.36%)
Aug 14, 2023 430.80 433.64 429.49 432.90 1,070,515 +2.54(+0.59%)
Aug 11, 2023 430.57 432.67 427.89 430.36 1,230,547 +0.50(+0.12%)
Aug 10, 2023 431.95 436.69 429.46 429.87 1,298,050 -1.50(-0.35%)
Aug 09, 2023 428.31 434.62 427.80 431.37 1,376,171 +5.57(+1.31%)
Aug 08, 2023 422.38 426.41 419.81 425.80 1,369,263 -0.84(-0.20%)
Aug 07, 2023 420.17 428.14 419.55 426.64 1,020,641 +7.19(+1.71%)
Aug 04, 2023 423.83 425.35 418.76 419.45 971,742 +0.10(+0.02%)
Aug 03, 2023 422.60 424.66 416.68 419.35 1,095,328 -6.52(-1.53%)
Aug 02, 2023 425.98 430.25 422.42 425.87 1,089,856 -2.88(-0.67%)
Aug 01, 2023 426.68 434.05 425.36 428.75 1,128,319 +3.80(+0.89%)
Jul 31, 2023 424.85 428.20 422.31 424.95 1,182,650 +2.46(+0.58%)
Jul 28, 2023 424.12 425.47 420.43 422.49 1,207,894 -1.49(-0.35%)
Jul 27, 2023 428.80 429.30 419.87 423.98 1,998,599 -4.28(-1.00%)
Jul 26, 2023 438.73 441.88 426.84 428.26 1,778,360 -13.24(-3.00%)
Jul 25, 2023 436.27 445.13 435.71 441.50 1,173,203 +3.70(+0.85%)
Jul 24, 2023 432.22 442.16 431.53 437.80 1,316,014 +5.60(+1.30%)
Jul 21, 2023 434.26 435.47 430.60 432.20 1,208,640 -2.67(-0.61%)
Jul 20, 2023 434.03 435.24 430.34 434.87 1,299,108 +3.42(+0.79%)
Jul 19, 2023 427.57 433.07 426.96 431.45 1,682,993 +4.56(+1.07%)
Jul 18, 2023 416.76 427.29 416.19 426.89 1,593,001 +10.84(+2.61%)
Jul 17, 2023 410.48 418.84 410.42 416.05 1,526,024 +5.93(+1.44%)
Jul 14, 2023 408.71 410.46 404.65 410.12 995,143 +5.00(+1.24%)
Jul 13, 2023 403.79 406.76 400.72 405.12 1,010,386 +1.86(+0.46%)
Jul 12, 2023 412.49 413.50 403.09 403.26 1,390,902 -6.06(-1.48%)
Jul 11, 2023 405.97 410.01 405.97 409.32 1,143,594 +6.64(+1.65%)
Jul 10, 2023 398.78 404.31 397.58 402.69 1,016,164 +1.79(+0.45%)
Jul 07, 2023 395.11 404.01 395.11 400.89 1,025,004 +4.06(+1.02%)
Jul 06, 2023 398.59 400.35 395.42 396.83 1,406,470 -3.45(-0.86%)
Jul 05, 2023 401.61 404.42 399.40 400.28 1,414,403 -1.80(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.